Immorente Invest S.A. (CBSE:IMO)
Morocco · Delayed Price · Currency is MAD 91.60
-1.20 (-1.29%)
At close: Sep 18, 2026
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 93.00 | 93.00 | 91.50 | 91.60 | 91.60 | -1.29% | 2,857 |
| Sep 17, 2026 | 92.80 | 92.80 | 92.20 | 92.80 | 92.80 | - | 14 |
| Sep 16, 2026 | 93.00 | 93.00 | 92.00 | 92.80 | 92.80 | -0.19% | 769 |
| Sep 15, 2026 | 92.51 | 93.00 | 91.00 | 92.98 | 92.98 | -0.02% | 6,177 |
| Sep 14, 2026 | 93.00 | 93.20 | 93.00 | 93.00 | 93.00 | - | 1,229 |
| Sep 11, 2026 | 93.00 | 93.00 | 92.25 | 93.00 | 93.00 | 0.01% | 2,950 |
| Sep 10, 2026 | 92.99 | 93.00 | 92.02 | 92.99 | 92.99 | - | 11,508 |
| Sep 9, 2026 | 92.30 | 93.00 | 92.00 | 92.99 | 92.99 | 1.02% | 6,077 |
| Sep 8, 2026 | 92.29 | 92.50 | 92.00 | 92.05 | 92.05 | -0.24% | 5,921 |
| Sep 7, 2026 | 92.27 | 92.27 | 91.91 | 92.27 | 92.27 | 0.08% | 2,603 |
| Sep 4, 2026 | 92.15 | 92.20 | 92.00 | 92.20 | 92.20 | - | 6,614 |
| Sep 3, 2026 | 92.10 | 92.25 | 92.00 | 92.20 | 92.20 | 0.22% | 784 |
| Sep 2, 2026 | 92.00 | 92.20 | 92.00 | 92.00 | 92.00 | - | 2,336 |
| Sep 1, 2026 | 92.45 | 92.45 | 92.00 | 92.00 | 92.00 | -0.22% | 570 |
| Aug 31, 2026 | 92.00 | 92.45 | 92.00 | 92.20 | 92.20 | 0.22% | 2,561 |
| Aug 28, 2026 | 91.90 | 92.45 | 91.90 | 92.00 | 92.00 | - | 2,123 |
| Aug 27, 2026 | 91.51 | 92.00 | 91.45 | 92.00 | 92.00 | 0.33% | 5,600 |
| Aug 24, 2026 | 92.00 | 92.00 | 91.50 | 91.70 | 91.70 | -0.22% | 2,031 |
| Aug 19, 2026 | 91.75 | 92.00 | 91.10 | 91.90 | 91.90 | 0.16% | 1,961 |
| Aug 18, 2026 | 91.75 | 92.00 | 91.63 | 91.75 | 91.75 | - | 1,321 |
| Aug 17, 2026 | 91.75 | 91.75 | 91.62 | 91.75 | 91.75 | - | 481 |
| Aug 13, 2026 | 92.49 | 92.49 | 91.75 | 91.75 | 91.75 | -0.02% | 664 |
| Aug 12, 2026 | 91.87 | 91.87 | 91.62 | 91.77 | 91.77 | -0.25% | 518 |
| Aug 11, 2026 | 92.30 | 92.30 | 91.89 | 92.00 | 92.00 | -0.43% | 4,911 |
| Aug 10, 2026 | 92.00 | 92.40 | 91.90 | 92.40 | 92.40 | 0.56% | 5,556 |
| Aug 7, 2026 | 91.40 | 92.50 | 91.15 | 91.89 | 91.89 | 0.85% | 5,096 |
| Aug 6, 2026 | 91.40 | 91.50 | 90.83 | 91.12 | 91.12 | -0.07% | 1,893 |
| Aug 5, 2026 | 91.00 | 91.20 | 90.74 | 91.18 | 91.18 | 0.20% | 641 |
| Aug 4, 2026 | 90.89 | 91.00 | 90.71 | 91.00 | 91.00 | 0.26% | 4,483 |
| Aug 3, 2026 | 90.99 | 91.00 | 90.76 | 90.76 | 90.76 | 0.18% | 878 |
| Jul 31, 2026 | 90.77 | 90.77 | 90.60 | 90.60 | 90.60 | -0.17% | 2,652 |
| Jul 29, 2026 | 90.77 | 90.77 | 90.66 | 90.75 | 90.75 | -0.02% | 432 |
| Jul 28, 2026 | 90.88 | 90.88 | 90.76 | 90.77 | 90.77 | 0.34% | 780 |
| Jul 27, 2026 | 91.00 | 91.00 | 90.45 | 90.46 | 90.46 | -0.47% | 1,341 |
| Jul 24, 2026 | 90.89 | 90.89 | 90.40 | 90.89 | 90.89 | - | 561 |
| Jul 23, 2026 | 90.95 | 90.95 | 90.31 | 90.89 | 90.89 | -0.01% | 455 |
| Jul 22, 2026 | 90.95 | 90.95 | 90.31 | 90.90 | 90.90 | -0.05% | 380 |
| Jul 21, 2026 | 90.90 | 90.95 | 90.21 | 90.95 | 90.95 | 0.83% | 3,586 |
| Jul 20, 2026 | 90.94 | 90.94 | 90.20 | 90.20 | 90.20 | -0.44% | 413 |
| Jul 17, 2026 | 90.80 | 90.80 | 90.01 | 90.60 | 90.60 | -0.11% | 322 |
| Jul 16, 2026 | 90.50 | 91.00 | 90.50 | 90.70 | 90.70 | 0.22% | 704 |
| Jul 15, 2026 | 90.06 | 91.00 | 90.06 | 90.50 | 90.50 | -0.09% | 4,059 |
| Jul 14, 2026 | 90.02 | 90.75 | 90.02 | 90.58 | 90.58 | -0.13% | 2,189 |
| Jul 13, 2026 | 90.31 | 90.79 | 90.20 | 90.70 | 90.70 | -0.22% | 2,836 |
| Jul 10, 2026 | 90.80 | 91.00 | 90.30 | 90.90 | 90.90 | 0.12% | 626 |
| Jul 9, 2026 | 90.20 | 91.00 | 90.20 | 90.79 | 90.79 | 0.70% | 732 |
| Jul 8, 2026 | 91.00 | 91.00 | 90.16 | 90.16 | 90.16 | -0.70% | 186 |
| Jul 7, 2026 | 90.65 | 90.80 | 90.11 | 90.80 | 90.80 | -0.43% | 864 |
| Jul 6, 2026 | 91.49 | 91.50 | 90.60 | 91.19 | 91.19 | 0.76% | 1,376 |
| Jul 3, 2026 | 91.60 | 91.60 | 90.00 | 90.50 | 90.50 | -0.55% | 22,143 |